9691 (株)両毛システムズ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-12-21 | 800 | 810 | 780 | 780 | 3,000 | 780 |
| 2001-12-20 | 821 | 821 | 811 | 811 | 1,000 | 811 |
| 2001-12-18 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2001-12-17 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2001-12-11 | 960 | 970 | 960 | 970 | 2,000 | 970 |
| 2001-12-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2001-12-04 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2001-12-03 | 925 | 925 | 925 | 925 | 500 | 925 |
| 2001-11-28 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2001-11-27 | 986 | 986 | 955 | 955 | 2,000 | 955 |
| 2001-11-26 | 988 | 988 | 980 | 985 | 3,500 | 985 |
| 2001-11-22 | 1,060 | 1,060 | 980 | 990 | 8,500 | 990 |
| 2001-11-20 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2001-11-16 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2001-11-13 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2001-11-08 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2001-11-07 | 1,190 | 1,190 | 1,180 | 1,190 | 3,000 | 1,190 |
| 2001-11-06 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2001-11-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2001-11-01 | 1,070 | 1,180 | 1,070 | 1,150 | 8,000 | 1,150 |
| 2001-10-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2001-10-30 | 1,130 | 1,130 | 1,090 | 1,120 | 2,500 | 1,120 |
| 2001-10-29 | 1,120 | 1,140 | 1,110 | 1,140 | 3,000 | 1,140 |
| 2001-10-26 | 1,190 | 1,190 | 1,120 | 1,120 | 5,500 | 1,120 |
| 2001-10-25 | 1,160 | 1,180 | 1,140 | 1,180 | 6,000 | 1,180 |
| 2001-10-24 | 1,130 | 1,230 | 1,130 | 1,160 | 28,000 | 1,160 |
| 2001-10-23 | 1,050 | 1,080 | 1,050 | 1,080 | 7,500 | 1,080 |
| 2001-10-22 | 970 | 980 | 970 | 980 | 4,000 | 980 |
| 2001-10-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2001-10-18 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2001-10-17 | 960 | 970 | 960 | 970 | 1,500 | 970 |
| 2001-10-15 | 950 | 960 | 950 | 960 | 3,000 | 960 |
| 2001-10-12 | 960 | 960 | 950 | 950 | 2,500 | 950 |
| 2001-10-10 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2001-10-09 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2001-10-05 | 950 | 960 | 950 | 960 | 3,500 | 960 |
| 2001-10-04 | 913 | 940 | 913 | 940 | 4,500 | 940 |
| 2001-10-03 | 905 | 910 | 905 | 910 | 3,000 | 910 |
| 2001-10-02 | 894 | 904 | 894 | 904 | 1,500 | 904 |
| 2001-09-25 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-09-20 | 882 | 882 | 842 | 842 | 1,500 | 842 |
| 2001-09-19 | 858 | 880 | 850 | 880 | 5,500 | 880 |
| 2001-09-18 | 816 | 840 | 816 | 840 | 4,000 | 840 |
| 2001-09-17 | 830 | 830 | 800 | 800 | 2,500 | 800 |
| 2001-09-11 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2001-09-10 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-09-04 | 833 | 833 | 833 | 833 | 500 | 833 |
| 2001-09-03 | 910 | 910 | 900 | 900 | 1,000 | 900 |
| 2001-08-31 | 929 | 929 | 881 | 901 | 1,500 | 901 |
| 2001-08-28 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2001-08-27 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2001-08-24 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2001-08-23 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2001-08-22 | 964 | 964 | 964 | 964 | 500 | 964 |
| 2001-08-21 | 967 | 970 | 967 | 970 | 1,500 | 970 |
| 2001-08-17 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2001-08-03 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2001-08-02 | 970 | 980 | 970 | 980 | 6,000 | 980 |
| 2001-08-01 | 970 | 970 | 970 | 970 | 1,500 | 970 |
| 2001-07-27 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2001-07-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2001-07-24 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2001-07-18 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2001-07-17 | 1,000 | 1,000 | 992 | 992 | 2,000 | 992 |
| 2001-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-07-13 | 1,070 | 1,070 | 990 | 1,030 | 20,000 | 1,030 |
| 2001-07-12 | 1,020 | 1,060 | 1,020 | 1,060 | 25,000 | 1,060 |
| 2001-07-11 | 1,030 | 1,030 | 1,010 | 1,020 | 12,000 | 1,020 |
| 2001-07-10 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2001-07-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2001-07-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2001-06-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2001-06-07 | 1,350 | 1,350 | 1,320 | 1,330 | 4,000 | 1,330 |
| 2001-06-06 | 1,320 | 1,400 | 1,320 | 1,350 | 21,000 | 1,350 |
| 2001-06-05 | 1,290 | 1,320 | 1,290 | 1,320 | 8,000 | 1,320 |
| 2001-06-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2001-05-31 | 1,290 | 1,300 | 1,290 | 1,290 | 6,000 | 1,290 |
| 2001-05-30 | 1,250 | 1,290 | 1,250 | 1,290 | 6,000 | 1,290 |
| 2001-05-29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2001-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2001-05-21 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2001-05-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2001-05-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2001-05-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2001-05-11 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2001-05-07 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 2001-05-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-04-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-04-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-04-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-04-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-04-11 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2001-04-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2001-04-04 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-04-02 | 929 | 930 | 929 | 930 | 2,000 | 930 |
| 2001-03-29 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2001-03-28 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2001-03-26 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 2001-03-23 | 945 | 950 | 945 | 950 | 4,000 | 950 |
| 2001-03-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-03-21 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2001-03-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-03-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-03-13 | 966 | 966 | 950 | 950 | 3,000 | 950 |
| 2001-03-06 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 2001-03-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-02-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2001-02-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-02-19 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-02-16 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2001-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-02-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2001-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-01-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-01-24 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2001-01-19 | 851 | 860 | 850 | 860 | 3,000 | 860 |
| 2001-01-17 | 838 | 838 | 830 | 830 | 2,000 | 830 |
| 2001-01-09 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-01-05 | 950 | 950 | 950 | 950 | 2,000 | 950 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
